402420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 6 |
| 2022-11-04 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 6 |
| 2022-11-03 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2022-11-02 | 12,000.00 | 14,400.00 | 12,000.00 | 14,350.00 | 14,350.00 | 110 |
| 2022-11-01 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 40 |
| 2022-10-31 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-10-28 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11 |
| 2022-10-27 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 6 |
| 2022-10-26 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 6 |
| 2022-10-25 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 51 |
| 2022-10-24 | 14,000.00 | 14,950.00 | 14,000.00 | 14,950.00 | 14,950.00 | 74 |
| 2022-10-21 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1 |
| 2022-10-20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2022-10-19 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 311 |
| 2022-10-18 | 13,000.00 | 15,000.00 | 12,350.00 | 15,000.00 | 15,000.00 | 71 |
| 2022-10-17 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 14,500.00 | 85 |
| 2022-10-14 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 5 |
| 2022-10-13 | 14,500.00 | 15,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 348 |
| 2022-10-12 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 10 |
| 2022-10-11 | 13,500.00 | 13,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | 2 |
| 2022-10-07 | 14,000.00 | 14,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 51 |
| 2022-10-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-10-05 | 15,200.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | 24 |
| 2022-10-04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 21 |
| 2022-09-30 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 150 |
| 2022-09-29 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2022-09-28 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 530 |
| 2022-09-27 | 13,500.00 | 14,950.00 | 13,500.00 | 14,950.00 | 14,950.00 | 236 |
| 2022-09-26 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 5 |
| 2022-09-23 | 13,250.00 | 17,650.00 | 13,200.00 | 15,300.00 | 15,300.00 | 358 |
| 2022-09-22 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1 |
| 2022-09-21 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0 |
| 2022-09-20 | 13,100.00 | 14,950.00 | 13,100.00 | 14,950.00 | 14,950.00 | 90 |
| 2022-09-19 | 12,950.00 | 14,000.00 | 12,950.00 | 14,000.00 | 14,000.00 | 130 |
| 2022-09-16 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 54 |
| 2022-09-15 | 14,000.00 | 14,000.00 | 13,150.00 | 13,150.00 | 13,150.00 | 252 |
| 2022-09-14 | 13,300.00 | 15,950.00 | 13,300.00 | 15,450.00 | 15,450.00 | 133 |
| 2022-09-13 | 13,150.00 | 15,450.00 | 13,150.00 | 15,450.00 | 15,450.00 | 110 |
| 2022-09-08 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1 |
| 2022-09-07 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 80 |
| 2022-09-06 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 21 |
| 2022-09-05 | 14,350.00 | 15,400.00 | 13,550.00 | 13,550.00 | 13,550.00 | 306 |
| 2022-09-02 | 13,950.00 | 15,850.00 | 13,950.00 | 15,850.00 | 15,850.00 | 101 |
| 2022-09-01 | 12,950.00 | 16,350.00 | 12,950.00 | 16,350.00 | 16,350.00 | 101 |
| 2022-08-31 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 100 |
| 2022-08-30 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 1 |
| 2022-08-29 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0 |
| 2022-08-26 | 12,400.00 | 14,750.00 | 12,400.00 | 14,750.00 | 14,750.00 | 40 |
| 2022-08-25 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2022-08-24 | 13,650.00 | 13,650.00 | 12,900.00 | 13,550.00 | 13,550.00 | 220 |
| 2022-08-23 | 13,900.00 | 15,000.00 | 13,900.00 | 15,000.00 | 15,000.00 | 110 |
| 2022-08-22 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 1 |
| 2022-08-19 | 17,050.00 | 17,050.00 | 14,850.00 | 14,850.00 | 14,850.00 | 11 |
| 2022-08-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-08-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-08-16 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-08-12 | 13,600.00 | 15,000.00 | 13,600.00 | 15,000.00 | 15,000.00 | 61 |
| 2022-08-11 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 1 |
| 2022-08-10 | 13,500.00 | 14,800.00 | 13,500.00 | 14,800.00 | 14,800.00 | 263 |
| 2022-08-09 | 14,050.00 | 14,800.00 | 14,050.00 | 14,800.00 | 14,800.00 | 101 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.